MS Autotech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,280.00 | 5,460.00 | 5,260.00 | 5,380.00 | 5,244.57 | 77,466 |
| 2022-02-17 | 5,410.00 | 5,580.00 | 5,250.00 | 5,330.00 | 5,195.83 | 122,997 |
| 2022-02-16 | 5,330.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,264.07 | 59,937 |
| 2022-02-15 | 5,320.00 | 5,470.00 | 5,200.00 | 5,270.00 | 5,137.34 | 84,750 |
| 2022-02-14 | 5,540.00 | 5,540.00 | 5,350.00 | 5,400.00 | 5,264.07 | 109,028 |
| 2022-02-11 | 5,690.00 | 5,720.00 | 5,510.00 | 5,560.00 | 5,420.04 | 81,855 |
| 2022-02-10 | 5,970.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,605.26 | 175,189 |
| 2022-02-09 | 5,720.00 | 5,860.00 | 5,720.00 | 5,790.00 | 5,644.25 | 58,778 |
| 2022-02-08 | 5,750.00 | 5,790.00 | 5,600.00 | 5,690.00 | 5,546.77 | 91,673 |
| 2022-02-07 | 5,720.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,605.26 | 158,182 |
| 2022-02-04 | 5,450.00 | 5,640.00 | 5,440.00 | 5,600.00 | 5,459.04 | 80,369 |
| 2022-02-03 | 5,420.00 | 5,730.00 | 5,420.00 | 5,550.00 | 5,410.29 | 70,113 |
| 2022-01-28 | 5,160.00 | 5,440.00 | 5,090.00 | 5,400.00 | 5,264.07 | 130,162 |
| 2022-01-27 | 5,490.00 | 5,520.00 | 5,160.00 | 5,230.00 | 5,098.35 | 173,494 |
| 2022-01-26 | 5,540.00 | 5,620.00 | 5,360.00 | 5,490.00 | 5,351.80 | 69,476 |
| 2022-01-25 | 5,760.00 | 5,830.00 | 5,250.00 | 5,530.00 | 5,390.80 | 170,890 |
| 2022-01-24 | 5,850.00 | 5,860.00 | 5,580.00 | 5,710.00 | 5,566.27 | 159,878 |
| 2022-01-21 | 5,940.00 | 6,020.00 | 5,790.00 | 5,880.00 | 5,731.99 | 197,138 |
| 2022-01-20 | 5,880.00 | 6,070.00 | 5,880.00 | 6,020.00 | 5,868.46 | 132,885 |
| 2022-01-19 | 5,920.00 | 6,030.00 | 5,890.00 | 5,970.00 | 5,819.72 | 193,006 |
| 2022-01-18 | 6,120.00 | 6,280.00 | 5,990.00 | 6,030.00 | 5,878.21 | 462,379 |
| 2022-01-17 | 6,290.00 | 6,390.00 | 6,050.00 | 6,150.00 | 5,995.19 | 556,450 |
| 2022-01-14 | 5,980.00 | 6,200.00 | 5,850.00 | 6,190.00 | 6,034.18 | 601,391 |
| 2022-01-13 | 5,890.00 | 6,140.00 | 5,850.00 | 5,960.00 | 5,809.97 | 639,683 |
| 2022-01-12 | 5,750.00 | 5,830.00 | 5,690.00 | 5,820.00 | 5,673.50 | 105,696 |
| 2022-01-11 | 5,790.00 | 5,810.00 | 5,620.00 | 5,680.00 | 5,537.02 | 69,783 |
| 2022-01-10 | 5,790.00 | 5,800.00 | 5,640.00 | 5,750.00 | 5,605.26 | 118,072 |
| 2022-01-07 | 5,700.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,624.76 | 118,234 |
| 2022-01-06 | 5,750.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,507.78 | 156,349 |
| 2022-01-05 | 5,830.00 | 5,970.00 | 5,770.00 | 5,830.00 | 5,683.25 | 366,093 |
| 2022-01-04 | 5,640.00 | 5,780.00 | 5,630.00 | 5,770.00 | 5,624.76 | 398,094 |
| 2022-01-03 | 5,600.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,439.54 | 88,131 |
| 2021-12-30 | 5,580.00 | 5,640.00 | 5,530.00 | 5,570.00 | 5,429.79 | 82,242 |
| 2021-12-29 | 5,510.00 | 5,690.00 | 5,420.00 | 5,610.00 | 5,468.78 | 125,206 |
| 2021-12-28 | 5,620.00 | 5,680.00 | 5,460.00 | 5,500.00 | 5,312.81 | 127,766 |
| 2021-12-27 | 5,520.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,409.41 | 255,701 |
| 2021-12-24 | 5,550.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,283.83 | 135,456 |
| 2021-12-23 | 5,340.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,216.21 | 120,556 |
| 2021-12-22 | 5,390.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,138.94 | 68,069 |
| 2021-12-21 | 5,220.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,071.32 | 70,033 |
| 2021-12-20 | 5,360.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,042.34 | 124,404 |
| 2021-12-17 | 5,370.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,187.24 | 96,118 |
| 2021-12-16 | 5,500.00 | 5,560.00 | 5,390.00 | 5,410.00 | 5,225.87 | 77,186 |
| 2021-12-15 | 5,700.00 | 5,720.00 | 5,380.00 | 5,440.00 | 5,254.85 | 156,446 |
| 2021-12-14 | 5,470.00 | 5,580.00 | 5,430.00 | 5,490.00 | 5,303.15 | 91,302 |
| 2021-12-13 | 5,440.00 | 5,590.00 | 5,440.00 | 5,520.00 | 5,332.13 | 162,984 |
| 2021-12-10 | 5,400.00 | 5,440.00 | 5,360.00 | 5,410.00 | 5,225.87 | 67,130 |
| 2021-12-09 | 5,340.00 | 5,430.00 | 5,340.00 | 5,400.00 | 5,216.21 | 62,740 |
| 2021-12-08 | 5,420.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,196.89 | 120,431 |
| 2021-12-07 | 5,430.00 | 5,460.00 | 5,350.00 | 5,380.00 | 5,196.89 | 80,853 |
| 2021-12-06 | 5,340.00 | 5,410.00 | 5,220.00 | 5,380.00 | 5,196.89 | 77,522 |
| 2021-12-03 | 5,270.00 | 5,390.00 | 5,210.00 | 5,350.00 | 5,167.92 | 87,217 |
| 2021-12-02 | 5,120.00 | 5,280.00 | 5,010.00 | 5,250.00 | 5,071.32 | 72,735 |
| 2021-12-01 | 4,945.00 | 5,200.00 | 4,945.00 | 5,150.00 | 4,974.72 | 208,954 |
| 2021-11-30 | 5,440.00 | 5,440.00 | 4,990.00 | 5,060.00 | 4,887.79 | 233,821 |
| 2021-11-29 | 5,200.00 | 5,410.00 | 5,150.00 | 5,290.00 | 5,109.96 | 216,369 |
| 2021-11-26 | 5,730.00 | 5,730.00 | 5,490.00 | 5,510.00 | 5,322.47 | 223,010 |
| 2021-11-25 | 5,810.00 | 5,830.00 | 5,680.00 | 5,700.00 | 5,506.00 | 118,086 |
| 2021-11-24 | 5,690.00 | 5,960.00 | 5,580.00 | 5,810.00 | 5,612.26 | 395,405 |
| 2021-11-23 | 5,730.00 | 5,890.00 | 5,620.00 | 5,660.00 | 5,467.37 | 207,613 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.